META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
9 de junho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 252.55 | +21.80 | +9.45% | 1 | 1 | 20.00 | - | - | - | - | - |
| 232.05 | +20.65 | +9.77% | 2 | 1 | 40.00 | 0.01 | 0.00 | - | - | 20 |
| 188.90 | 0.00 | - | - | 2 | 60.00 | - | - | - | - | - |
| 180.99 | +6.07 | +3.47% | 1 | 1 | 90.00 | - | - | - | - | - |
| 172.69 | 0.00 | - | 1 | 3 | 100.00 | - | - | - | - | - |
| 165.44 | +1.54 | +0.94% | 1 | 12 | 110.00 | 0.01 | 0.00 | - | 1 | 1 |
| 153.53 | -0.02 | -0.01% | 1 | 6 | 120.00 | 0.03 | 0.00 | - | - | 1 |
| 149.51 | 0.00 | - | 11 | 12 | 125.00 | 0.18 | 0.00 | - | 3 | 2 |
| 144.50 | 0.00 | - | 19 | 21 | 130.00 | 0.02 | 0.00 | - | 4 | 4 |
| 136.13 | -3.00 | -2.16% | 1 | 41 | 135.00 | 0.01 | 0.00 | - | - | 20 |
| 132.38 | 0.00 | - | 48 | 48 | 140.00 | 0.02 | 0.00 | - | 1 | 21 |
| 128.30 | -0.72 | -0.56% | 1 | 11 | 145.00 | 0.01 | 0.00 | - | 26 | 31 |
| 114.03 | 0.00 | - | 1 | 6 | 150.00 | 0.01 | 0.00 | - | 18 | 24 |
| 117.52 | -0.08 | -0.07% | 8 | 18 | 155.00 | 0.02 | 0.00 | - | 1 | 10 |
| 113.63 | 0.00 | - | 7 | 16 | 160.00 | 0.01 | 0.00 | - | 1 | 42 |
| 106.85 | -0.44 | -0.41% | 5 | 230 | 165.00 | 0.01 | 0.00 | - | 4 | 115 |
| 100.34 | -2.29 | -2.23% | 1 | 71 | 170.00 | 0.01 | 0.00 | - | 47 | 102 |
| 99.09 | 0.00 | - | 10 | 16 | 175.00 | 0.01 | 0.00 | - | 1 | 105 |
| 95.37 | +1.49 | +1.59% | 11 | 64 | 180.00 | 0.01 | 0.00 | - | 10 | 644 |
| 87.75 | 0.00 | - | 5 | 48 | 185.00 | 0.01 | 0.00 | - | 6 | 376 |
| 84.12 | 0.00 | - | 5 | 57 | 190.00 | 0.01 | 0.00 | - | 4 | 345 |
| 79.14 | +1.43 | +1.84% | 6 | 24 | 195.00 | 0.01 | 0.00 | - | 22 | 259 |
| 71.96 | -0.89 | -1.22% | 19 | 23 | 200.00 | 0.01 | 0.00 | - | 58 | 368 |
| 69.35 | 0.00 | - | 22 | 36 | 205.00 | 0.01 | 0.00 | - | 2 | 579 |
| 63.90 | +0.90 | +1.43% | 4 | 27 | 210.00 | 0.01 | -0.01 | -50.00% | 112 | 1,748 |
| 55.47 | -4.08 | -6.85% | 7 | 84 | 215.00 | 0.02 | +0.01 | +100.00% | 90 | 1,279 |
| 56.62 | +1.58 | +2.87% | 1 | 102 | 217.50 | 0.01 | -0.01 | -50.00% | 53 | 62 |
| 53.29 | 0.00 | - | 18 | 62 | 220.00 | 0.01 | -0.02 | -66.67% | 424 | 1,379 |
| 53.12 | +2.70 | +5.36% | 2 | 15 | 222.50 | 0.02 | -0.01 | -33.33% | 11 | 170 |
| 45.75 | -2.36 | -4.91% | 245 | 368 | 225.00 | 0.02 | 0.00 | - | 78 | 537 |
| 45.83 | +0.49 | +1.08% | 1 | 44 | 227.50 | 0.03 | -0.02 | -40.00% | 136 | 146 |
| 42.03 | -0.63 | -1.48% | 16 | 127 | 230.00 | 0.03 | 0.00 | - | 279 | 1,285 |
| 38.40 | -1.80 | -4.48% | 3 | 40 | 232.50 | 0.03 | -0.02 | -40.00% | 69 | 464 |
| 37.01 | -1.14 | -2.99% | 8 | 358 | 235.00 | 0.03 | -0.01 | -25.00% | 1,041 | 929 |
| 35.28 | -0.30 | -0.84% | 2 | 65 | 237.50 | 0.03 | -0.02 | -40.00% | 485 | 518 |
| 33.50 | +0.70 | +2.13% | 79 | 882 | 240.00 | 0.05 | -0.01 | -16.67% | 2,544 | 2,252 |
| 29.65 | -0.85 | -2.79% | 18 | 132 | 242.50 | 0.07 | -0.02 | -22.22% | 491 | 753 |
| 27.49 | -0.56 | -2.00% | 244 | 980 | 245.00 | 0.07 | -0.02 | -22.22% | 906 | 1,272 |
| 24.20 | -1.30 | -5.10% | 9 | 298 | 247.50 | 0.11 | -0.02 | -15.38% | 303 | 802 |
| 22.05 | -0.89 | -3.88% | 112 | 1,055 | 250.00 | 0.12 | -0.06 | -33.33% | 3,200 | 2,491 |
| 19.60 | -1.32 | -6.31% | 29 | 436 | 252.50 | 0.18 | -0.07 | -28.00% | 1,178 | 1,552 |
| 17.10 | -1.08 | -5.94% | 83 | 976 | 255.00 | 0.25 | -0.07 | -21.87% | 5,283 | 4,006 |
| 15.00 | -0.80 | -5.06% | 113 | 678 | 257.50 | 0.38 | -0.10 | -20.83% | 3,241 | 1,657 |
| 12.32 | -1.15 | -8.54% | 313 | 1,704 | 260.00 | 0.58 | -0.13 | -18.31% | 7,521 | 4,058 |
| 10.25 | -1.25 | -10.87% | 110 | 1,271 | 262.50 | 0.88 | -0.17 | -16.19% | 4,166 | 2,003 |
| 8.20 | -1.05 | -11.35% | 454 | 1,756 | 265.00 | 1.36 | -0.13 | -8.72% | 12,608 | 2,635 |
| 6.20 | -1.41 | -18.53% | 1,492 | 727 | 267.50 | 2.08 | -0.14 | -6.31% | 5,793 | 1,621 |
| 4.77 | -1.08 | -18.46% | 4,393 | 3,283 | 270.00 | 3.05 | +0.05 | +1.67% | 23,942 | 4,426 |
| 3.45 | -1.00 | -22.47% | 9,035 | 2,217 | 272.50 | 4.25 | +0.03 | +0.71% | 9,176 | 1,297 |
| 2.44 | -0.96 | -28.24% | 18,332 | 5,190 | 275.00 | 5.70 | +0.15 | +2.70% | 5,096 | 939 |
| 1.72 | -0.73 | -29.80% | 5,955 | 1,871 | 277.50 | 7.65 | +0.40 | +5.52% | 1,490 | 432 |
| 1.22 | -0.58 | -32.22% | 17,625 | 7,464 | 280.00 | 9.60 | +0.55 | +6.08% | 3,739 | 2,341 |
| 0.88 | -0.37 | -29.60% | 5,171 | 1,020 | 282.50 | 11.10 | 0.00 | - | 27 | 32 |
| 0.63 | -0.26 | -29.21% | 6,459 | 2,074 | 285.00 | 13.68 | +0.48 | +3.64% | 217 | 209 |
| 0.43 | -0.23 | -34.85% | 3,893 | 742 | 287.50 | 15.60 | +1.45 | +10.25% | 3 | 209 |
| 0.31 | -0.13 | -29.55% | 8,095 | 1,669 | 290.00 | 19.48 | +2.03 | +11.63% | 70 | 138 |
| 0.23 | -0.10 | -30.30% | 4,313 | 526 | 292.50 | - | - | - | - | - |
| 0.16 | -0.07 | -30.43% | 4,730 | 1,957 | 295.00 | 20.16 | -2.29 | -10.20% | 10 | 28 |
| 0.12 | -0.05 | -29.41% | 1,322 | 220 | 297.50 | - | - | - | - | - |
| 0.08 | -0.06 | -42.86% | 2,734 | 2,596 | 300.00 | 27.80 | +0.35 | +1.28% | 172 | 44 |
| 0.06 | -0.05 | -45.45% | 388 | 414 | 302.50 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 158 | 557 | 305.00 | 36.45 | 0.00 | - | - | 2 |
| 0.03 | -0.03 | -50.00% | 257 | 1,005 | 307.50 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 591 | 338 | 310.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 155 | 2,138 | 315.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 31 | 1,264 | 320.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 34 | 280 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 238 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 652 | 335.00 | 64.45 | +2.25 | +3.62% | 3 | 2 |
© 2023 Yahoo. Todos os direitos reservados.